31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 184200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 16507 |
| 3 | 20231129 | 184100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 4 | 20231129 | 184000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 5 | 20231129 | 183900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 6 | 20231129 | 183800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 7 | 20231129 | 183700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 8 | 20231129 | 183600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 9 | 20231129 | 183500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 10 | 20231129 | 183400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 11 | 20231129 | 183300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 12 | 20231129 | 183200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 13 | 20231129 | 183100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 14 | 20231129 | 183000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 15 | 20231129 | 182900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 16 | 20231129 | 182800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 17 | 20231129 | 182700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 18 | 20231129 | 182600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 19 | 20231129 | 182500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 20 | 20231129 | 182400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 21 | 20231129 | 182300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 22 | 20231129 | 182200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 23 | 20231129 | 182100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 24 | 20231129 | 182000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 25 | 20231129 | 181900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 26 | 20231129 | 181800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 27 | 20231129 | 181700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 28 | 20231129 | 181600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 29 | 20231129 | 181500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 30 | 20231129 | 181400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 31 | 20231129 | 181300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 32 | 20231129 | 181200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 16507 |
| 33 | 20231129 | 181100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 34 | 20231129 | 181000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 35 | 20231129 | 180900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 36 | 20231129 | 180800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 37 | 20231129 | 180700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 38 | 20231129 | 180600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 39 | 20231129 | 180500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 40 | 20231129 | 180400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 41 | 20231129 | 180300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 42 | 20231129 | 180200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 43 | 20231129 | 180100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 44 | 20231129 | 180000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 45 | 20231129 | 175900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 46 | 20231129 | 175800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 47 | 20231129 | 175700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 48 | 20231129 | 175600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 49 | 20231129 | 175500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 50 | 20231129 | 175400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 51 | 20231129 | 175300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 52 | 20231129 | 175200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 53 | 20231129 | 175100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 54 | 20231129 | 175000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 55 | 20231129 | 174900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 56 | 20231129 | 174800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 57 | 20231129 | 174700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 58 | 20231129 | 174600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 59 | 20231129 | 174500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 60 | 20231129 | 174400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 61 | 20231129 | 174300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 62 | 20231129 | 174200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 16507 |
| 63 | 20231129 | 174100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 64 | 20231129 | 174000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 65 | 20231129 | 173900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 66 | 20231129 | 173800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 67 | 20231129 | 173700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 68 | 20231129 | 173600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 69 | 20231129 | 173500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 70 | 20231129 | 173400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 71 | 20231129 | 173300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 72 | 20231129 | 173200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 73 | 20231129 | 173100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 74 | 20231129 | 173000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 75 | 20231129 | 172900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 76 | 20231129 | 172800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 77 | 20231129 | 172700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 78 | 20231129 | 172600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 79 | 20231129 | 172500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 80 | 20231129 | 172400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 81 | 20231129 | 172300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 82 | 20231129 | 172200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 83 | 20231129 | 172100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 84 | 20231129 | 172000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 85 | 20231129 | 171900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 86 | 20231129 | 171800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 87 | 20231129 | 171700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 88 | 20231129 | 171600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 89 | 20231129 | 171500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 90 | 20231129 | 171400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 91 | 20231129 | 171300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 92 | 20231129 | 171200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 16507 |
| 93 | 20231129 | 171100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 94 | 20231129 | 171000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 95 | 20231129 | 170900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 96 | 20231129 | 170800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 97 | 20231129 | 170700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 98 | 20231129 | 170600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 99 | 20231129 | 170500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 100 | 20231129 | 170400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 101 | 20231129 | 170300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 102 | 20231129 | 170200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 103 | 20231129 | 170100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 104 | 20231129 | 170000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 105 | 20231129 | 165900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 106 | 20231129 | 165800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 107 | 20231129 | 165700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 108 | 20231129 | 165600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 109 | 20231129 | 165500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 110 | 20231129 | 165400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 111 | 20231129 | 165300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 112 | 20231129 | 165200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 113 | 20231129 | 165100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 114 | 20231129 | 165000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 115 | 20231129 | 164900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 116 | 20231129 | 164800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 117 | 20231129 | 164700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 118 | 20231129 | 164600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 119 | 20231129 | 164500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 120 | 20231129 | 164400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 121 | 20231129 | 164300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 122 | 20231129 | 164200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 16507 |
| 123 | 20231129 | 164100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 124 | 20231129 | 164000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 125 | 20231129 | 163900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 126 | 20231129 | 163800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 127 | 20231129 | 163700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 128 | 20231129 | 163600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 129 | 20231129 | 163500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 130 | 20231129 | 163400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 131 | 20231129 | 163300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 132 | 20231129 | 163200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 133 | 20231129 | 163100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 134 | 20231129 | 163000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 135 | 20231129 | 162900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 136 | 20231129 | 162800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 137 | 20231129 | 162700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 138 | 20231129 | 162600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 139 | 20231129 | 162500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 140 | 20231129 | 162400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 141 | 20231129 | 162300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 142 | 20231129 | 162200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 143 | 20231129 | 162100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 144 | 20231129 | 162000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 145 | 20231129 | 161900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 146 | 20231129 | 161800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 147 | 20231129 | 161700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 148 | 20231129 | 161600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 149 | 20231129 | 161500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 150 | 20231129 | 161400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 151 | 20231129 | 161300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 152 | 20231129 | 161200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 16507 |
| 153 | 20231129 | 161100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 154 | 20231129 | 161000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 155 | 20231129 | 160900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 156 | 20231129 | 160800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 157 | 20231129 | 160700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 158 | 20231129 | 160600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 159 | 20231129 | 160500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 160 | 20231129 | 160400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 161 | 20231129 | 160300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 162 | 20231129 | 160200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 163 | 20231129 | 160100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 164 | 20231129 | 160000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 165 | 20231129 | 155900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 166 | 20231129 | 155800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 167 | 20231129 | 155700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 168 | 20231129 | 155600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 169 | 20231129 | 155500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 170 | 20231129 | 155400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 171 | 20231129 | 155300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 172 | 20231129 | 155200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 173 | 20231129 | 155100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 174 | 20231129 | 155000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 175 | 20231129 | 154900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 176 | 20231129 | 154800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 177 | 20231129 | 154700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 178 | 20231129 | 154600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 179 | 20231129 | 154500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 180 | 20231129 | 154400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 181 | 20231129 | 154300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 182 | 20231129 | 154200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 16507 |
| 183 | 20231129 | 154100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 184 | 20231129 | 154000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 185 | 20231129 | 153900 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 186 | 20231129 | 153800 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 187 | 20231129 | 153700 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 188 | 20231129 | 153600 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 189 | 20231129 | 153500 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 190 | 20231129 | 153400 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 191 | 20231129 | 153300 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 192 | 20231129 | 153200 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 193 | 20231129 | 153100 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 0 |
| 194 | 20231129 | 153000 | 6762676420 | 15780 | 15780 | 15780 | 15780 | 16507 |
| 195 | 20231129 | 152900 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20231129 | 152800 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20231129 | 152700 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20231129 | 152600 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20231129 | 152500 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20231129 | 152400 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20231129 | 152300 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20231129 | 152200 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20231129 | 152100 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20231129 | 152000 | 6502195960 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20231129 | 151900 | 6502195960 | 15700 | 15730 | 15730 | 15670 | 3337 |
| 206 | 20231129 | 151800 | 6449791540 | 15720 | 15730 | 15770 | 15710 | 4478 |
| 207 | 20231129 | 151700 | 6379342670 | 15750 | 15760 | 15790 | 15720 | 7699 |
| 208 | 20231129 | 151600 | 6257890920 | 15750 | 15590 | 15750 | 15580 | 23788 |
| 209 | 20231129 | 151500 | 5885222610 | 15590 | 15570 | 15590 | 15570 | 1982 |
| 210 | 20231129 | 151400 | 5854334170 | 15590 | 15560 | 15590 | 15560 | 963 |
| 211 | 20231129 | 151300 | 5839344510 | 15570 | 15590 | 15590 | 15570 | 672 |
| 212 | 20231129 | 151200 | 5828870170 | 15590 | 15590 | 15590 | 15570 | 470 |
| 213 | 20231129 | 151100 | 5821544770 | 15590 | 15580 | 15590 | 15570 | 2503 |
| 214 | 20231129 | 151000 | 5782529570 | 15580 | 15580 | 15580 | 15550 | 509 |
| 215 | 20231129 | 150900 | 5774601240 | 15570 | 15570 | 15570 | 15530 | 769 |
| 216 | 20231129 | 150800 | 5762651610 | 15570 | 15570 | 15580 | 15500 | 1553 |
| 217 | 20231129 | 150700 | 5738543990 | 15570 | 15540 | 15580 | 15530 | 992 |
| 218 | 20231129 | 150600 | 5723118920 | 15540 | 15590 | 15590 | 15540 | 1828 |
| 219 | 20231129 | 150500 | 5694689490 | 15600 | 15550 | 15600 | 15550 | 1168 |
| 220 | 20231129 | 150400 | 5676476180 | 15540 | 15580 | 15600 | 15540 | 2246 |
| 221 | 20231129 | 150300 | 5641520500 | 15600 | 15600 | 15610 | 15570 | 1301 |
| 222 | 20231129 | 150200 | 5621234710 | 15600 | 15600 | 15620 | 15570 | 2250 |
| 223 | 20231129 | 150100 | 5586118970 | 15600 | 15590 | 15600 | 15570 | 1094 |
| 224 | 20231129 | 150000 | 5569059900 | 15590 | 15560 | 15600 | 15550 | 1576 |
| 225 | 20231129 | 145900 | 5544505660 | 15570 | 15580 | 15590 | 15560 | 2173 |
| 226 | 20231129 | 145800 | 5510654430 | 15580 | 15580 | 15590 | 15540 | 1479 |
| 227 | 20231129 | 145700 | 5487605830 | 15580 | 15610 | 15610 | 15530 | 847 |
| 228 | 20231129 | 145600 | 5474403270 | 15600 | 15580 | 15610 | 15560 | 3434 |
| 229 | 20231129 | 145500 | 5420847040 | 15550 | 15490 | 15600 | 15490 | 3125 |
| 230 | 20231129 | 145400 | 5372239490 | 15510 | 15510 | 15510 | 15490 | 754 |
| 231 | 20231129 | 145300 | 5360549780 | 15490 | 15480 | 15530 | 15470 | 2615 |
| 232 | 20231129 | 145200 | 5320014940 | 15490 | 15440 | 15490 | 15430 | 484 |
| 233 | 20231129 | 145100 | 5312538080 | 15440 | 15500 | 15500 | 15440 | 359 |
| 234 | 20231129 | 145000 | 5306992910 | 15490 | 15500 | 15530 | 15400 | 3413 |
| 235 | 20231129 | 144900 | 5254245730 | 15500 | 15600 | 15630 | 15450 | 11812 |
| 236 | 20231129 | 144800 | 5070531600 | 15600 | 15330 | 15600 | 15310 | 12273 |
| 237 | 20231129 | 144700 | 4880379410 | 15320 | 15270 | 15320 | 15270 | 757 |
| 238 | 20231129 | 144600 | 4868805940 | 15270 | 15270 | 15280 | 15270 | 404 |
| 239 | 20231129 | 144500 | 4862635860 | 15260 | 15210 | 15260 | 15210 | 237 |
| 240 | 20231129 | 144400 | 4859021390 | 15260 | 15210 | 15260 | 15210 | 1194 |
| 241 | 20231129 | 144300 | 4840828720 | 15210 | 15250 | 15250 | 15210 | 167 |
| 242 | 20231129 | 144200 | 4838284610 | 15250 | 15210 | 15250 | 15190 | 2896 |
| 243 | 20231129 | 144100 | 4794254050 | 15200 | 15260 | 15300 | 15200 | 7437 |
| 244 | 20231129 | 144000 | 4681010000 | 15260 | 15300 | 15300 | 15260 | 1342 |
| 245 | 20231129 | 143900 | 4660508170 | 15300 | 15320 | 15320 | 15300 | 338 |
| 246 | 20231129 | 143800 | 4655334630 | 15310 | 15300 | 15320 | 15300 | 200 |
| 247 | 20231129 | 143700 | 4652273860 | 15300 | 15330 | 15330 | 15300 | 430 |
| 248 | 20231129 | 143600 | 4645690620 | 15320 | 15360 | 15360 | 15320 | 1355 |
| 249 | 20231129 | 143500 | 4624908520 | 15350 | 15350 | 15360 | 15350 | 218 |
| 250 | 20231129 | 143400 | 4621561750 | 15340 | 15340 | 15340 | 15340 | 55 |
| 251 | 20231129 | 143300 | 4620718050 | 15340 | 15340 | 15340 | 15340 | 580 |
| 252 | 20231129 | 143200 | 4611820850 | 15340 | 15340 | 15350 | 15340 | 645 |
| 253 | 20231129 | 143100 | 4601926190 | 15350 | 15350 | 15350 | 15330 | 277 |
| 254 | 20231129 | 143000 | 4597676860 | 15350 | 15340 | 15350 | 15340 | 144 |
| 255 | 20231129 | 142900 | 4595467890 | 15350 | 15350 | 15350 | 15350 | 187 |
| 256 | 20231129 | 142800 | 4592597440 | 15350 | 15360 | 15360 | 15350 | 475 |
| 257 | 20231129 | 142700 | 4585304560 | 15350 | 15360 | 15370 | 15350 | 221 |
| 258 | 20231129 | 142600 | 4581910440 | 15360 | 15360 | 15360 | 15350 | 234 |
| 259 | 20231129 | 142500 | 4578317550 | 15360 | 15350 | 15360 | 15350 | 154 |
| 260 | 20231129 | 142400 | 4575952790 | 15340 | 15350 | 15350 | 15340 | 224 |
| 261 | 20231129 | 142300 | 4572514900 | 15350 | 15340 | 15350 | 15340 | 333 |
| 262 | 20231129 | 142200 | 4567403860 | 15350 | 15330 | 15350 | 15330 | 101 |
| 263 | 20231129 | 142100 | 4565853530 | 15310 | 15330 | 15350 | 15310 | 258 |
| 264 | 20231129 | 142000 | 4561900510 | 15350 | 15320 | 15350 | 15320 | 550 |
| 265 | 20231129 | 141900 | 4553466810 | 15310 | 15270 | 15310 | 15270 | 194 |
| 266 | 20231129 | 141800 | 4550500160 | 15270 | 15310 | 15320 | 15270 | 527 |
| 267 | 20231129 | 141700 | 4542438500 | 15300 | 15310 | 15310 | 15290 | 807 |
| 268 | 20231129 | 141600 | 4530093480 | 15300 | 15310 | 15310 | 15300 | 1654 |
| 269 | 20231129 | 141500 | 4504783560 | 15300 | 15360 | 15360 | 15300 | 3204 |
| 270 | 20231129 | 141400 | 4455675990 | 15370 | 15400 | 15400 | 15370 | 464 |
| 271 | 20231129 | 141300 | 4448543310 | 15390 | 15390 | 15410 | 15390 | 866 |
| 272 | 20231129 | 141200 | 4435214170 | 15390 | 15410 | 15410 | 15390 | 272 |
| 273 | 20231129 | 141100 | 4431026240 | 15420 | 15420 | 15420 | 15420 | 252 |
| 274 | 20231129 | 141000 | 4427140400 | 15420 | 15400 | 15420 | 15400 | 142 |
| 275 | 20231129 | 140900 | 4424952780 | 15390 | 15410 | 15430 | 15390 | 1203 |
| 276 | 20231129 | 140800 | 4406424250 | 15410 | 15410 | 15410 | 15410 | 535 |
| 277 | 20231129 | 140700 | 4398179900 | 15430 | 15430 | 15430 | 15430 | 95 |
| 278 | 20231129 | 140600 | 4396714050 | 15430 | 15430 | 15430 | 15430 | 177 |
| 279 | 20231129 | 140500 | 4393982940 | 15430 | 15430 | 15430 | 15420 | 77 |
| 280 | 20231129 | 140400 | 4392794850 | 15410 | 15410 | 15410 | 15410 | 49 |
| 281 | 20231129 | 140300 | 4392039760 | 15430 | 15430 | 15430 | 15430 | 154 |
| 282 | 20231129 | 140200 | 4389663540 | 15430 | 15430 | 15440 | 15430 | 565 |
| 283 | 20231129 | 140100 | 4380941640 | 15430 | 15440 | 15440 | 15430 | 435 |
| 284 | 20231129 | 140000 | 4374228520 | 15430 | 15410 | 15440 | 15410 | 179 |
| 285 | 20231129 | 135900 | 4371466030 | 15410 | 15410 | 15440 | 15410 | 128 |
| 286 | 20231129 | 135800 | 4369491990 | 15410 | 15420 | 15420 | 15410 | 1581 |
| 287 | 20231129 | 135700 | 4345128580 | 15440 | 15430 | 15440 | 15420 | 450 |
| 288 | 20231129 | 135600 | 4338187570 | 15440 | 15450 | 15450 | 15440 | 948 |
| 289 | 20231129 | 135500 | 4323548830 | 15440 | 15450 | 15450 | 15440 | 430 |
| 290 | 20231129 | 135400 | 4316909380 | 15450 | 15450 | 15460 | 15450 | 343 |
| 291 | 20231129 | 135300 | 4311609670 | 15440 | 15440 | 15440 | 15440 | 101 |
| 292 | 20231129 | 135200 | 4310050230 | 15440 | 15450 | 15450 | 15440 | 190 |
| 293 | 20231129 | 135100 | 4307114790 | 15460 | 15450 | 15460 | 15450 | 291 |
| 294 | 20231129 | 135000 | 4302616730 | 15450 | 15450 | 15450 | 15450 | 91 |
| 295 | 20231129 | 134900 | 4301210780 | 15450 | 15450 | 15460 | 15450 | 378 |
| 296 | 20231129 | 134800 | 4295370560 | 15440 | 15440 | 15450 | 15440 | 63 |
| 297 | 20231129 | 134700 | 4294397830 | 15440 | 15440 | 15440 | 15440 | 154 |
| 298 | 20231129 | 134600 | 4292020070 | 15440 | 15440 | 15450 | 15440 | 129 |
| 299 | 20231129 | 134500 | 4290027230 | 15410 | 15410 | 15410 | 15410 | 96 |
| 300 | 20231129 | 134400 | 4288547870 | 15440 | 15440 | 15440 | 15400 | 244 |
| 301 | 20231129 | 134300 | 4284780910 | 15440 | 15400 | 15450 | 15400 | 148 |
| 302 | 20231129 | 134200 | 4282501040 | 15440 | 15400 | 15440 | 15400 | 117 |
| 303 | 20231129 | 134100 | 4280697320 | 15400 | 15400 | 15400 | 15400 | 69 |
| 304 | 20231129 | 134000 | 4279634720 | 15440 | 15440 | 15440 | 15430 | 109 |
| 305 | 20231129 | 133900 | 4277952250 | 15430 | 15430 | 15430 | 15430 | 412 |
| 306 | 20231129 | 133800 | 4271595090 | 15430 | 15440 | 15440 | 15430 | 74 |
| 307 | 20231129 | 133700 | 4270453120 | 15430 | 15410 | 15430 | 15380 | 159 |
| 308 | 20231129 | 133600 | 4268001220 | 15430 | 15420 | 15430 | 15410 | 101 |
| 309 | 20231129 | 133500 | 4266443090 | 15420 | 15400 | 15420 | 15370 | 650 |
| 310 | 20231129 | 133400 | 4256429140 | 15370 | 15400 | 15410 | 15360 | 462 |
| 311 | 20231129 | 133300 | 4249323550 | 15400 | 15410 | 15410 | 15400 | 133 |
| 312 | 20231129 | 133200 | 4247275340 | 15420 | 15400 | 15420 | 15400 | 104 |
| 313 | 20231129 | 133100 | 4245672320 | 15400 | 15430 | 15440 | 15400 | 360 |
| 314 | 20231129 | 133000 | 4240118860 | 15440 | 15390 | 15440 | 15390 | 131 |
| 315 | 20231129 | 132900 | 4238099220 | 15380 | 15380 | 15390 | 15380 | 298 |
| 316 | 20231129 | 132800 | 4233513310 | 15380 | 15440 | 15470 | 15360 | 1725 |
| 317 | 20231129 | 132700 | 4206926500 | 15450 | 15440 | 15450 | 15440 | 76 |
| 318 | 20231129 | 132600 | 4205752900 | 15450 | 15450 | 15450 | 15440 | 321 |
| 319 | 20231129 | 132500 | 4200793950 | 15450 | 15450 | 15480 | 15450 | 216 |
| 320 | 20231129 | 132400 | 4197451800 | 15450 | 15480 | 15480 | 15450 | 115 |
| 321 | 20231129 | 132300 | 4195672290 | 15480 | 15490 | 15490 | 15480 | 307 |
| 322 | 20231129 | 132200 | 4190919920 | 15480 | 15490 | 15510 | 15480 | 138 |
| 323 | 20231129 | 132100 | 4188782290 | 15500 | 15500 | 15500 | 15490 | 209 |
| 324 | 20231129 | 132000 | 4185542890 | 15500 | 15500 | 15500 | 15420 | 656 |
| 325 | 20231129 | 131900 | 4175397670 | 15500 | 15500 | 15500 | 15490 | 115 |
| 326 | 20231129 | 131800 | 4173615890 | 15500 | 15490 | 15500 | 15490 | 129 |
| 327 | 20231129 | 131700 | 4171616490 | 15500 | 15460 | 15500 | 15460 | 276 |
| 328 | 20231129 | 131600 | 4167344170 | 15460 | 15470 | 15470 | 15440 | 174 |
| 329 | 20231129 | 131500 | 4164654690 | 15440 | 15460 | 15460 | 15440 | 382 |
| 330 | 20231129 | 131400 | 4158754210 | 15460 | 15470 | 15470 | 15450 | 56 |
| 331 | 20231129 | 131300 | 4157888280 | 15450 | 15450 | 15450 | 15450 | 72 |
| 332 | 20231129 | 131200 | 4156775880 | 15450 | 15470 | 15470 | 15450 | 141 |
| 333 | 20231129 | 131100 | 4154596210 | 15470 | 15470 | 15470 | 15470 | 178 |
| 334 | 20231129 | 131000 | 4151842550 | 15470 | 15450 | 15470 | 15450 | 122 |
| 335 | 20231129 | 130900 | 4149955270 | 15450 | 15430 | 15450 | 15430 | 7 |
| 336 | 20231129 | 130800 | 4149847200 | 15430 | 15470 | 15470 | 15420 | 237 |
| 337 | 20231129 | 130700 | 4146187930 | 15440 | 15440 | 15440 | 15440 | 169 |
| 338 | 20231129 | 130600 | 4143578570 | 15440 | 15420 | 15440 | 15420 | 1331 |
| 339 | 20231129 | 130500 | 4123028590 | 15420 | 15440 | 15440 | 15420 | 1552 |
| 340 | 20231129 | 130400 | 4099083170 | 15440 | 15470 | 15470 | 15440 | 231 |
| 341 | 20231129 | 130300 | 4095511400 | 15440 | 15440 | 15440 | 15440 | 140 |
| 342 | 20231129 | 130200 | 4093349800 | 15440 | 15440 | 15460 | 15440 | 179 |
| 343 | 20231129 | 130100 | 4090585320 | 15440 | 15460 | 15460 | 15430 | 513 |
| 344 | 20231129 | 130000 | 4082659130 | 15460 | 15480 | 15480 | 15460 | 324 |
| 345 | 20231129 | 125900 | 4077648820 | 15480 | 15480 | 15480 | 15480 | 141 |
| 346 | 20231129 | 125800 | 4075466140 | 15500 | 15480 | 15500 | 15470 | 121 |
| 347 | 20231129 | 125700 | 4073592920 | 15480 | 15480 | 15480 | 15480 | 50 |
| 348 | 20231129 | 125600 | 4072818920 | 15480 | 15480 | 15480 | 15480 | 300 |
| 349 | 20231129 | 125500 | 4068174920 | 15480 | 15520 | 15520 | 15480 | 180 |
| 350 | 20231129 | 125400 | 4065382260 | 15520 | 15520 | 15520 | 15510 | 398 |
| 351 | 20231129 | 125300 | 4059205840 | 15520 | 15520 | 15520 | 15520 | 178 |
| 352 | 20231129 | 125200 | 4056443280 | 15520 | 15480 | 15520 | 15480 | 699 |
| 353 | 20231129 | 125100 | 4045598960 | 15490 | 15480 | 15490 | 15480 | 240 |
| 354 | 20231129 | 125000 | 4041882480 | 15490 | 15490 | 15490 | 15480 | 424 |
| 355 | 20231129 | 124900 | 4035314820 | 15480 | 15480 | 15480 | 15480 | 141 |
| 356 | 20231129 | 124800 | 4033132140 | 15450 | 15490 | 15490 | 15450 | 248 |
| 357 | 20231129 | 124700 | 4029290660 | 15500 | 15490 | 15500 | 15490 | 70 |
| 358 | 20231129 | 124600 | 4028205810 | 15450 | 15450 | 15500 | 15450 | 159 |
| 359 | 20231129 | 124500 | 4025745800 | 15450 | 15500 | 15500 | 15450 | 114 |
| 360 | 20231129 | 124400 | 4023979600 | 15500 | 15450 | 15500 | 15450 | 256 |
| 361 | 20231129 | 124300 | 4020022600 | 15450 | 15460 | 15460 | 15450 | 88 |
| 362 | 20231129 | 124200 | 4018662200 | 15480 | 15490 | 15500 | 15480 | 677 |
| 363 | 20231129 | 124100 | 4008181150 | 15490 | 15490 | 15490 | 15490 | 254 |
| 364 | 20231129 | 124000 | 4004246690 | 15500 | 15490 | 15500 | 15490 | 56 |
| 365 | 20231129 | 123900 | 4003379240 | 15490 | 15500 | 15500 | 15490 | 1137 |
| 366 | 20231129 | 123800 | 3985755910 | 15500 | 15490 | 15500 | 15490 | 1266 |
| 367 | 20231129 | 123700 | 3966134690 | 15500 | 15490 | 15500 | 15490 | 400 |
| 368 | 20231129 | 123600 | 3959934950 | 15490 | 15480 | 15490 | 15480 | 236 |
| 369 | 20231129 | 123500 | 3956280600 | 15480 | 15440 | 15480 | 15440 | 55 |
| 370 | 20231129 | 123400 | 3955431320 | 15430 | 15490 | 15490 | 15430 | 246 |
| 371 | 20231129 | 123300 | 3951623170 | 15470 | 15430 | 15470 | 15430 | 138 |
| 372 | 20231129 | 123200 | 3949493750 | 15470 | 15470 | 15490 | 15470 | 152 |
| 373 | 20231129 | 123100 | 3947141690 | 15460 | 15470 | 15470 | 15460 | 99 |
| 374 | 20231129 | 123000 | 3945610440 | 15460 | 15430 | 15470 | 15430 | 158 |
| 375 | 20231129 | 122900 | 3943168670 | 15410 | 15410 | 15410 | 15410 | 12 |
| 376 | 20231129 | 122800 | 3942983750 | 15410 | 15440 | 15440 | 15400 | 545 |
| 377 | 20231129 | 122700 | 3934582470 | 15440 | 15420 | 15450 | 15420 | 379 |
| 378 | 20231129 | 122600 | 3928735470 | 15420 | 15430 | 15430 | 15420 | 483 |
| 379 | 20231129 | 122500 | 3921283750 | 15430 | 15430 | 15430 | 15430 | 177 |
| 380 | 20231129 | 122400 | 3918552640 | 15430 | 15470 | 15470 | 15420 | 445 |
| 381 | 20231129 | 122300 | 3911679230 | 15490 | 15500 | 15500 | 15470 | 108 |
| 382 | 20231129 | 122200 | 3910008350 | 15490 | 15500 | 15500 | 15490 | 155 |
| 383 | 20231129 | 122100 | 3907606340 | 15500 | 15500 | 15520 | 15500 | 103 |
| 384 | 20231129 | 122000 | 3906009080 | 15500 | 15520 | 15520 | 15470 | 135 |
| 385 | 20231129 | 121900 | 3903914830 | 15520 | 15510 | 15520 | 15510 | 238 |
| 386 | 20231129 | 121800 | 3900223420 | 15510 | 15510 | 15510 | 15470 | 526 |
| 387 | 20231129 | 121700 | 3892075720 | 15510 | 15530 | 15530 | 15510 | 286 |
| 388 | 20231129 | 121600 | 3887636700 | 15530 | 15530 | 15540 | 15530 | 356 |
| 389 | 20231129 | 121500 | 3882106520 | 15530 | 15490 | 15530 | 15490 | 887 |
| 390 | 20231129 | 121400 | 3868344450 | 15490 | 15490 | 15490 | 15490 | 249 |
| 391 | 20231129 | 121300 | 3864487440 | 15500 | 15490 | 15500 | 15490 | 620 |
| 392 | 20231129 | 121200 | 3854878240 | 15490 | 15470 | 15490 | 15470 | 515 |
| 393 | 20231129 | 121100 | 3846909550 | 15470 | 15500 | 15500 | 15470 | 406 |
| 394 | 20231129 | 121000 | 3840626360 | 15500 | 15460 | 15500 | 15460 | 262 |
| 395 | 20231129 | 120900 | 3836572650 | 15460 | 15470 | 15470 | 15450 | 384 |
| 396 | 20231129 | 120800 | 3830636780 | 15480 | 15520 | 15520 | 15480 | 556 |
| 397 | 20231129 | 120700 | 3822018890 | 15520 | 15490 | 15520 | 15490 | 139 |
| 398 | 20231129 | 120600 | 3819863070 | 15490 | 15440 | 15520 | 15440 | 1061 |
| 399 | 20231129 | 120500 | 3803459720 | 15440 | 15430 | 15450 | 15430 | 1993 |
| 400 | 20231129 | 120400 | 3772690140 | 15430 | 15450 | 15460 | 15430 | 603 |
| 401 | 20231129 | 120300 | 3763378620 | 15460 | 15500 | 15500 | 15460 | 346 |
| 402 | 20231129 | 120200 | 3758021570 | 15500 | 15520 | 15530 | 15500 | 573 |
| 403 | 20231129 | 120100 | 3749130950 | 15520 | 15530 | 15540 | 15520 | 439 |
| 404 | 20231129 | 120000 | 3742313320 | 15530 | 15560 | 15560 | 15530 | 1795 |
| 405 | 20231129 | 115900 | 3714422290 | 15560 | 15570 | 15570 | 15560 | 1357 |
| 406 | 20231129 | 115800 | 3693304820 | 15560 | 15550 | 15580 | 15540 | 2189 |
| 407 | 20231129 | 115700 | 3659254480 | 15550 | 15530 | 15550 | 15530 | 1072 |
| 408 | 20231129 | 115600 | 3642596670 | 15530 | 15530 | 15540 | 15530 | 180 |
| 409 | 20231129 | 115500 | 3639800990 | 15540 | 15530 | 15540 | 15500 | 287 |
| 410 | 20231129 | 115400 | 3635344540 | 15530 | 15520 | 15530 | 15480 | 841 |
| 411 | 20231129 | 115300 | 3622305450 | 15520 | 15510 | 15520 | 15510 | 85 |
| 412 | 20231129 | 115200 | 3620986750 | 15500 | 15510 | 15510 | 15490 | 1303 |
| 413 | 20231129 | 115100 | 3600786610 | 15500 | 15480 | 15500 | 15480 | 629 |
| 414 | 20231129 | 115000 | 3591044220 | 15490 | 15490 | 15490 | 15480 | 284 |
| 415 | 20231129 | 114900 | 3586646920 | 15500 | 15510 | 15510 | 15490 | 1414 |
| 416 | 20231129 | 114800 | 3564737980 | 15510 | 15550 | 15550 | 15490 | 1626 |
| 417 | 20231129 | 114700 | 3539505760 | 15550 | 15560 | 15560 | 15530 | 590 |
| 418 | 20231129 | 114600 | 3530341150 | 15560 | 15570 | 15600 | 15560 | 2798 |
| 419 | 20231129 | 114500 | 3486739070 | 15570 | 15540 | 15600 | 15540 | 746 |
| 420 | 20231129 | 114400 | 3475112020 | 15520 | 15570 | 15630 | 15520 | 10711 |
| 421 | 20231129 | 114300 | 3308037980 | 15570 | 15550 | 15570 | 15540 | 1649 |
| 422 | 20231129 | 114200 | 3282389360 | 15550 | 15530 | 15550 | 15530 | 728 |
| 423 | 20231129 | 114100 | 3271076970 | 15530 | 15560 | 15560 | 15500 | 1840 |
| 424 | 20231129 | 114000 | 3242510950 | 15560 | 15590 | 15590 | 15510 | 2859 |
| 425 | 20231129 | 113900 | 3198066380 | 15580 | 15470 | 15580 | 15470 | 12085 |
| 426 | 20231129 | 113800 | 3010466200 | 15470 | 15490 | 15500 | 15470 | 2936 |
| 427 | 20231129 | 113700 | 2964979400 | 15490 | 15480 | 15490 | 15480 | 871 |
| 428 | 20231129 | 113600 | 2951492690 | 15480 | 15470 | 15480 | 15470 | 83 |
| 429 | 20231129 | 113500 | 2950208420 | 15470 | 15480 | 15480 | 15470 | 1306 |
| 430 | 20231129 | 113400 | 2929993510 | 15470 | 15470 | 15480 | 15460 | 671 |
| 431 | 20231129 | 113300 | 2919612880 | 15470 | 15450 | 15470 | 15450 | 404 |
| 432 | 20231129 | 113200 | 2913365500 | 15440 | 15440 | 15470 | 15440 | 844 |
| 433 | 20231129 | 113100 | 2900318500 | 15430 | 15440 | 15440 | 15420 | 203 |
| 434 | 20231129 | 113000 | 2897184890 | 15440 | 15400 | 15440 | 15390 | 130 |
| 435 | 20231129 | 112900 | 2895179040 | 15390 | 15380 | 15450 | 15380 | 315 |
| 436 | 20231129 | 112800 | 2890328610 | 15380 | 15460 | 15460 | 15380 | 677 |
| 437 | 20231129 | 112700 | 2879881740 | 15450 | 15470 | 15470 | 15450 | 667 |
| 438 | 20231129 | 112600 | 2869567130 | 15470 | 15470 | 15470 | 15460 | 940 |
| 439 | 20231129 | 112500 | 2855028540 | 15470 | 15480 | 15480 | 15470 | 880 |
| 440 | 20231129 | 112400 | 2841413880 | 15480 | 15460 | 15480 | 15460 | 442 |
| 441 | 20231129 | 112300 | 2834578190 | 15470 | 15470 | 15470 | 15450 | 246 |
| 442 | 20231129 | 112200 | 2830773400 | 15470 | 15480 | 15480 | 15440 | 503 |
| 443 | 20231129 | 112100 | 2822999200 | 15480 | 15410 | 15480 | 15410 | 623 |
| 444 | 20231129 | 112000 | 2813378110 | 15410 | 15360 | 15410 | 15360 | 1116 |
| 445 | 20231129 | 111900 | 2796223840 | 15360 | 15370 | 15390 | 15360 | 843 |
| 446 | 20231129 | 111800 | 2783271920 | 15370 | 15390 | 15390 | 15370 | 467 |
| 447 | 20231129 | 111700 | 2776088170 | 15390 | 15400 | 15400 | 15380 | 1743 |
| 448 | 20231129 | 111600 | 2749254210 | 15400 | 15400 | 15400 | 15390 | 826 |
| 449 | 20231129 | 111500 | 2736534660 | 15400 | 15440 | 15440 | 15400 | 868 |
| 450 | 20231129 | 111400 | 2723158660 | 15410 | 15480 | 15480 | 15410 | 2202 |
| 451 | 20231129 | 111300 | 2689144950 | 15470 | 15490 | 15500 | 15470 | 2820 |
| 452 | 20231129 | 111200 | 2645478170 | 15490 | 15490 | 15500 | 15480 | 3736 |
| 453 | 20231129 | 111100 | 2587605750 | 15490 | 15460 | 15500 | 15460 | 3224 |
| 454 | 20231129 | 111000 | 2537672640 | 15470 | 15460 | 15490 | 15460 | 1939 |
| 455 | 20231129 | 110900 | 2507665610 | 15450 | 15430 | 15450 | 15420 | 531 |
| 456 | 20231129 | 110800 | 2499465330 | 15410 | 15450 | 15450 | 15410 | 875 |
| 457 | 20231129 | 110700 | 2485965590 | 15440 | 15400 | 15440 | 15400 | 1361 |
| 458 | 20231129 | 110600 | 2464980310 | 15400 | 15440 | 15440 | 15400 | 2045 |
| 459 | 20231129 | 110500 | 2433460180 | 15450 | 15480 | 15480 | 15440 | 3452 |
| 460 | 20231129 | 110400 | 2380063900 | 15480 | 15450 | 15500 | 15450 | 10188 |
| 461 | 20231129 | 110300 | 2222312590 | 15450 | 15390 | 15450 | 15390 | 7334 |
| 462 | 20231129 | 110200 | 2109153540 | 15390 | 15370 | 15390 | 15370 | 2393 |
| 463 | 20231129 | 110100 | 2072348430 | 15360 | 15360 | 15380 | 15350 | 692 |
| 464 | 20231129 | 110000 | 2061717810 | 15380 | 15340 | 15380 | 15340 | 2946 |
| 465 | 20231129 | 105900 | 2016479150 | 15340 | 15340 | 15350 | 15330 | 708 |
| 466 | 20231129 | 105800 | 2005618700 | 15340 | 15330 | 15340 | 15330 | 241 |
| 467 | 20231129 | 105700 | 2001923480 | 15330 | 15340 | 15340 | 15330 | 613 |
| 468 | 20231129 | 105600 | 1992523530 | 15330 | 15320 | 15340 | 15320 | 618 |
| 469 | 20231129 | 105500 | 1983045140 | 15340 | 15300 | 15340 | 15300 | 3743 |
| 470 | 20231129 | 105400 | 1925720800 | 15300 | 15290 | 15300 | 15290 | 252 |
| 471 | 20231129 | 105300 | 1921865780 | 15290 | 15310 | 15310 | 15290 | 99 |
| 472 | 20231129 | 105200 | 1920350400 | 15300 | 15290 | 15310 | 15290 | 331 |
| 473 | 20231129 | 105100 | 1915285940 | 15290 | 15310 | 15320 | 15290 | 575 |
| 474 | 20231129 | 105000 | 1906485470 | 15310 | 15300 | 15310 | 15290 | 482 |
| 475 | 20231129 | 104900 | 1899109050 | 15310 | 15330 | 15330 | 15310 | 604 |
| 476 | 20231129 | 104800 | 1889853640 | 15330 | 15340 | 15350 | 15320 | 686 |
| 477 | 20231129 | 104700 | 1879329130 | 15330 | 15290 | 15330 | 15280 | 1068 |
| 478 | 20231129 | 104600 | 1862983980 | 15290 | 15290 | 15300 | 15290 | 390 |
| 479 | 20231129 | 104500 | 1857018280 | 15290 | 15280 | 15310 | 15280 | 299 |
| 480 | 20231129 | 104400 | 1852445500 | 15260 | 15350 | 15350 | 15260 | 1018 |
| 481 | 20231129 | 104300 | 1836863990 | 15350 | 15360 | 15360 | 15340 | 661 |
| 482 | 20231129 | 104200 | 1826718610 | 15360 | 15350 | 15370 | 15350 | 764 |
| 483 | 20231129 | 104100 | 1814983720 | 15350 | 15330 | 15350 | 15330 | 790 |
| 484 | 20231129 | 104000 | 1802864160 | 15340 | 15300 | 15340 | 15300 | 500 |
| 485 | 20231129 | 103900 | 1795197890 | 15330 | 15290 | 15330 | 15290 | 1547 |
| 486 | 20231129 | 103800 | 1771498420 | 15260 | 15290 | 15300 | 15260 | 536 |
| 487 | 20231129 | 103700 | 1763308920 | 15300 | 15300 | 15310 | 15300 | 625 |
| 488 | 20231129 | 103600 | 1753743550 | 15310 | 15300 | 15320 | 15260 | 1785 |
| 489 | 20231129 | 103500 | 1726450120 | 15290 | 15300 | 15310 | 15290 | 1519 |
| 490 | 20231129 | 103400 | 1703212960 | 15300 | 15300 | 15320 | 15300 | 489 |
| 491 | 20231129 | 103300 | 1695726010 | 15320 | 15280 | 15330 | 15280 | 518 |
| 492 | 20231129 | 103200 | 1687792480 | 15260 | 15370 | 15370 | 15260 | 2058 |
| 493 | 20231129 | 103100 | 1656315610 | 15370 | 15410 | 15420 | 15330 | 4786 |
| 494 | 20231129 | 103000 | 1582697190 | 15420 | 15390 | 15420 | 15350 | 5786 |
| 495 | 20231129 | 102900 | 1493596310 | 15390 | 15300 | 15400 | 15300 | 8075 |
| 496 | 20231129 | 102800 | 1369446080 | 15350 | 15200 | 15350 | 15200 | 9171 |
| 497 | 20231129 | 102700 | 1229274950 | 15230 | 15200 | 15250 | 15200 | 4153 |
| 498 | 20231129 | 102600 | 1165994220 | 15200 | 15150 | 15210 | 15140 | 5217 |
| 499 | 20231129 | 102500 | 1086831450 | 15150 | 15160 | 15160 | 15150 | 513 |
| 500 | 20231129 | 102400 | 1079058960 | 15160 | 15160 | 15170 | 15160 | 599 |
| 501 | 20231129 | 102300 | 1069977670 | 15170 | 15170 | 15170 | 15160 | 285 |
| 502 | 20231129 | 102200 | 1065654340 | 15160 | 15120 | 15170 | 15120 | 3188 |
| 503 | 20231129 | 102100 | 1017353480 | 15110 | 15110 | 15110 | 15100 | 515 |
| 504 | 20231129 | 102000 | 1009573530 | 15110 | 15060 | 15110 | 15060 | 1746 |
| 505 | 20231129 | 101900 | 983216290 | 15060 | 15060 | 15060 | 15040 | 813 |
| 506 | 20231129 | 101800 | 970980970 | 15060 | 15060 | 15060 | 15040 | 658 |
| 507 | 20231129 | 101700 | 961083310 | 15060 | 15040 | 15060 | 15040 | 106 |
| 508 | 20231129 | 101600 | 959488690 | 15040 | 15050 | 15060 | 15000 | 728 |
| 509 | 20231129 | 101500 | 948552670 | 15040 | 15100 | 15100 | 15040 | 234 |
| 510 | 20231129 | 101400 | 945031510 | 15080 | 15070 | 15120 | 15030 | 192 |
| 511 | 20231129 | 101300 | 942138420 | 15030 | 15120 | 15140 | 15030 | 1756 |
| 512 | 20231129 | 101200 | 915626650 | 15120 | 15120 | 15140 | 15120 | 981 |
| 513 | 20231129 | 101100 | 900786840 | 15120 | 15120 | 15120 | 15100 | 341 |
| 514 | 20231129 | 101000 | 895632310 | 15110 | 15130 | 15130 | 15110 | 1195 |
| 515 | 20231129 | 100900 | 877555180 | 15120 | 15100 | 15130 | 15100 | 1951 |
| 516 | 20231129 | 100800 | 848069310 | 15100 | 15080 | 15100 | 15080 | 2099 |
| 517 | 20231129 | 100700 | 816378560 | 15080 | 15080 | 15090 | 15080 | 183 |
| 518 | 20231129 | 100600 | 813617770 | 15060 | 15100 | 15100 | 15060 | 1213 |
| 519 | 20231129 | 100500 | 795304300 | 15100 | 15060 | 15100 | 15060 | 1651 |
| 520 | 20231129 | 100400 | 770394300 | 15060 | 15040 | 15060 | 15040 | 1169 |
| 521 | 20231129 | 100300 | 752800210 | 15040 | 15040 | 15050 | 15040 | 233 |
| 522 | 20231129 | 100200 | 749294880 | 15050 | 15040 | 15050 | 15040 | 135 |
| 523 | 20231129 | 100100 | 747264430 | 15040 | 15040 | 15040 | 15030 | 207 |
| 524 | 20231129 | 100000 | 744151250 | 15040 | 15040 | 15040 | 15040 | 368 |
| 525 | 20231129 | 095900 | 738616530 | 15040 | 15040 | 15040 | 15030 | 171 |
| 526 | 20231129 | 095800 | 736046330 | 15040 | 15040 | 15060 | 15040 | 1062 |
| 527 | 20231129 | 095700 | 720060750 | 15050 | 15020 | 15050 | 15020 | 468 |
| 528 | 20231129 | 095600 | 713025930 | 15020 | 15010 | 15030 | 15010 | 674 |
| 529 | 20231129 | 095500 | 702902690 | 15050 | 15040 | 15050 | 15010 | 1147 |
| 530 | 20231129 | 095400 | 685647560 | 15020 | 15020 | 15020 | 15020 | 188 |
| 531 | 20231129 | 095300 | 682823800 | 15000 | 15030 | 15030 | 15000 | 455 |
| 532 | 20231129 | 095200 | 675990700 | 15070 | 15020 | 15070 | 15020 | 3386 |
| 533 | 20231129 | 095100 | 624975780 | 15050 | 15020 | 15050 | 15020 | 416 |
| 534 | 20231129 | 095000 | 618715020 | 15020 | 15030 | 15030 | 15020 | 326 |
| 535 | 20231129 | 094900 | 613815880 | 15020 | 14970 | 15020 | 14970 | 4964 |
| 536 | 20231129 | 094800 | 539499000 | 14950 | 15020 | 15020 | 14950 | 1035 |
| 537 | 20231129 | 094700 | 523996160 | 15020 | 15030 | 15060 | 15020 | 1262 |
| 538 | 20231129 | 094600 | 505007490 | 15050 | 14980 | 15090 | 14980 | 8404 |
| 539 | 20231129 | 094500 | 378849980 | 14980 | 14950 | 14980 | 14950 | 1379 |
| 540 | 20231129 | 094400 | 358214600 | 14950 | 14940 | 14970 | 14940 | 1161 |
| 541 | 20231129 | 094300 | 340842620 | 14940 | 14930 | 14940 | 14910 | 524 |
| 542 | 20231129 | 094200 | 333021900 | 14930 | 14910 | 14940 | 14900 | 739 |
| 543 | 20231129 | 094100 | 321995310 | 14930 | 14930 | 14950 | 14930 | 1021 |
| 544 | 20231129 | 094000 | 306740190 | 14930 | 14900 | 14930 | 14900 | 842 |
| 545 | 20231129 | 093900 | 294183920 | 14900 | 14890 | 14900 | 14880 | 529 |
| 546 | 20231129 | 093800 | 286305060 | 14890 | 14840 | 14890 | 14800 | 543 |
| 547 | 20231129 | 093700 | 278242170 | 14840 | 14820 | 14850 | 14820 | 1417 |
| 548 | 20231129 | 093600 | 257227430 | 14820 | 14780 | 14820 | 14700 | 1901 |
| 549 | 20231129 | 093500 | 229092120 | 14780 | 14740 | 14780 | 14700 | 795 |
| 550 | 20231129 | 093400 | 217369960 | 14670 | 14740 | 14740 | 14670 | 406 |
| 551 | 20231129 | 093300 | 211394090 | 14740 | 14740 | 14740 | 14740 | 44 |
| 552 | 20231129 | 093200 | 210745530 | 14740 | 14720 | 14740 | 14720 | 486 |
| 553 | 20231129 | 093100 | 203591590 | 14720 | 14720 | 14720 | 14720 | 44 |
| 554 | 20231129 | 093000 | 202943910 | 14720 | 14720 | 14720 | 14600 | 1731 |
| 555 | 20231129 | 092900 | 177583320 | 14720 | 14690 | 14720 | 14680 | 208 |
| 556 | 20231129 | 092800 | 174526390 | 14690 | 14710 | 14710 | 14690 | 68 |
| 557 | 20231129 | 092700 | 173526590 | 14690 | 14740 | 14740 | 14690 | 407 |
| 558 | 20231129 | 092600 | 167541350 | 14740 | 14710 | 14790 | 14710 | 229 |
| 559 | 20231129 | 092500 | 164166840 | 14710 | 14720 | 14720 | 14700 | 2512 |
| 560 | 20231129 | 092400 | 127222180 | 14800 | 14800 | 14800 | 14720 | 426 |
| 561 | 20231129 | 092300 | 120944880 | 14800 | 14740 | 14800 | 14710 | 416 |
| 562 | 20231129 | 092200 | 114816480 | 14810 | 14810 | 14810 | 14810 | 44 |
| 563 | 20231129 | 092100 | 114164840 | 14730 | 14800 | 14800 | 14730 | 74 |
| 564 | 20231129 | 092000 | 113071740 | 14730 | 14730 | 14730 | 14720 | 870 |
| 565 | 20231129 | 091900 | 100264270 | 14730 | 14740 | 14740 | 14720 | 792 |
| 566 | 20231129 | 091800 | 88596380 | 14740 | 14740 | 14740 | 14740 | 66 |
| 567 | 20231129 | 091700 | 87623540 | 14810 | 14810 | 14810 | 14740 | 440 |
| 568 | 20231129 | 091600 | 81117920 | 14740 | 14760 | 14760 | 14740 | 200 |
| 569 | 20231129 | 091500 | 78169090 | 14820 | 14750 | 14820 | 14750 | 873 |
| 570 | 20231129 | 091400 | 65279300 | 14810 | 14820 | 14820 | 14750 | 135 |
| 571 | 20231129 | 091300 | 63279740 | 14780 | 14760 | 14780 | 14750 | 493 |
| 572 | 20231129 | 091200 | 55999550 | 14770 | 14820 | 14820 | 14770 | 519 |
| 573 | 20231129 | 091100 | 48324050 | 14800 | 14800 | 14800 | 14800 | 0 |
| 574 | 20231129 | 091000 | 48324050 | 14800 | 14800 | 14800 | 14800 | 101 |
| 575 | 20231129 | 090900 | 46829250 | 14780 | 14780 | 14780 | 14780 | 50 |
| 576 | 20231129 | 090800 | 46090250 | 14780 | 14780 | 14780 | 14770 | 70 |
| 577 | 20231129 | 090700 | 45056080 | 14770 | 14780 | 14780 | 14770 | 248 |
| 578 | 20231129 | 090600 | 41392110 | 14760 | 14760 | 14760 | 14750 | 835 |
| 579 | 20231129 | 090500 | 29067650 | 14760 | 14830 | 14830 | 14760 | 732 |
| 580 | 20231129 | 090400 | 18237600 | 14830 | 14830 | 14830 | 14820 | 128 |
| 581 | 20231129 | 090300 | 16339490 | 14830 | 14830 | 14830 | 14830 | 231 |
| 582 | 20231129 | 090200 | 12913760 | 14830 | 14830 | 14830 | 14830 | 365 |
| 583 | 20231129 | 090100 | 7500810 | 14870 | 14840 | 14880 | 14830 | 261 |
| 584 | 20231129 | 090000 | 3619740 | 14830 | 14840 | 14840 | 14820 | 244 |